Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	35.19	36.00	35.19	35.50	223,739	-0.03(-0.08%)
Mar 30, 2005	35.84	36.04	35.10	35.53	180,025	-0.46(-1.28%)
Mar 29, 2005	36.41	36.73	35.85	35.99	139,868	-0.34(-0.94%)
Mar 28, 2005	36.04	36.81	36.00	36.33	152,685	+0.29(+0.80%)
Mar 24, 2005	35.90	36.48	35.74	36.04	99,631	+0.33(+0.92%)
Mar 23, 2005	35.13	36.48	35.09	35.71	113,726	+0.27(+0.76%)
Mar 22, 2005	35.20	35.57	34.76	35.44	141,045	+0.55(+1.58%)
Mar 21, 2005	35.11	35.17	34.35	34.89	72,761	-0.02(-0.06%)
Mar 18, 2005	35.00	35.91	34.38	34.91	230,699	+0.14(+0.42%)
Mar 17, 2005	35.12	35.13	34.50	34.77	84,571	+0.05(+0.13%)
Mar 16, 2005	34.74	35.33	34.59	34.72	71,438	-0.34(-0.97%)
Mar 15, 2005	34.90	35.48	34.73	35.06	114,646	-0.04(-0.11%)
Mar 14, 2005	34.43	35.32	34.43	35.10	241,341	+0.26(+0.75%)
Mar 11, 2005	34.65	35.31	34.33	34.84	83,535	+0.09(+0.26%)
Mar 10, 2005	34.00	35.10	33.99	34.75	253,819	+0.55(+1.61%)
Mar 09, 2005	33.35	34.52	33.30	34.20	160,596	+0.60(+1.79%)
Mar 08, 2005	33.36	33.90	33.18	33.60	89,831	+0.19(+0.57%)
Mar 07, 2005	33.79	34.10	33.41	33.41	75,149	-0.16(-0.48%)
Mar 04, 2005	33.40	34.76	33.13	33.57	102,245	+0.33(+0.99%)
Mar 03, 2005	32.06	33.39	31.89	33.24	254,435	+0.78(+2.40%)
Mar 02, 2005	31.75	33.59	31.75	32.46	297,265	+0.48(+1.50%)
Mar 01, 2005	30.84	32.18	30.62	31.98	390,167	+1.36(+4.44%)
Feb 28, 2005	30.03	30.71	28.65	30.62	156,595	+0.71(+2.37%)
Feb 25, 2005	29.20	30.03	29.20	29.91	71,904	+0.75(+2.57%)
Feb 24, 2005	28.10	29.27	28.10	29.16	45,650	+0.88(+3.11%)
Feb 23, 2005	28.43	29.95	28.07	28.28	150,149	+0.08(+0.28%)
Feb 22, 2005	28.98	28.98	27.99	28.20	145,938	-0.41(-1.43%)
Feb 18, 2005	28.19	28.81	28.19	28.61	116,262	+0.34(+1.20%)
Feb 17, 2005	29.29	29.75	28.19	28.27	185,180	-0.60(-2.08%)
Feb 16, 2005	28.47	29.25	28.47	28.87	149,428	+0.11(+0.38%)
Feb 15, 2005	28.12	28.90	28.12	28.76	146,289	+0.07(+0.24%)
Feb 14, 2005	28.24	28.80	28.05	28.69	70,038	+0.27(+0.95%)
Feb 11, 2005	28.40	28.58	27.45	28.42	196,589	-0.24(-0.84%)
Feb 10, 2005	27.69	28.82	27.38	28.66	193,209	+1.23(+4.48%)
Feb 09, 2005	28.12	28.45	27.32	27.43	110,373	-0.84(-2.97%)
Feb 08, 2005	28.91	28.91	28.17	28.27	181,627	-0.43(-1.50%)
Feb 07, 2005	28.32	30.49	28.32	28.70	435,331	+0.15(+0.53%)
Feb 04, 2005	26.74	28.69	26.59	28.55	397,410	+2.03(+7.65%)
Feb 03, 2005	26.20	27.15	24.96	26.52	1,490,467	+0.70(+2.71%)
Feb 02, 2005	25.47	25.87	25.47	25.82	90,664	+0.19(+0.74%)
Feb 01, 2005	25.82	26.19	25.40	25.63	130,275	-0.71(-2.70%)
Jan 31, 2005	25.44	26.43	25.30	26.34	136,640	+1.19(+4.73%)
Jan 28, 2005	25.04	25.50	25.00	25.15	145,062	+0.17(+0.68%)
Jan 27, 2005	25.18	25.18	24.83	24.98	98,264	-0.18(-0.72%)
Jan 26, 2005	24.65	25.28	24.65	25.16	75,183	+0.42(+1.70%)
Jan 25, 2005	24.77	25.05	24.62	24.74	223,686	+0.13(+0.53%)
Jan 24, 2005	24.86	25.03	24.54	24.61	130,248	-0.18(-0.73%)
Jan 21, 2005	24.75	25.04	24.45	24.79	48,219	+0.07(+0.28%)
Jan 20, 2005	24.63	24.88	24.29	24.72	60,501	+0.07(+0.28%)
Jan 19, 2005	25.03	25.05	24.42	24.65	57,465	-0.21(-0.84%)
Jan 18, 2005	24.31	25.00	24.31	24.86	71,002	+0.44(+1.80%)
Jan 14, 2005	24.17	24.42	23.80	24.42	87,121	+0.40(+1.67%)
Jan 13, 2005	23.95	24.23	23.66	24.02	64,042	+0.07(+0.29%)
Jan 12, 2005	23.35	24.00	23.13	23.95	141,543	+0.74(+3.19%)
Jan 11, 2005	23.50	23.95	23.01	23.21	154,616	-0.41(-1.74%)
Jan 10, 2005	23.76	24.46	23.54	23.62	85,795	-0.27(-1.13%)
Jan 07, 2005	24.48	24.50	23.50	23.89	112,714	-0.46(-1.89%)
Jan 06, 2005	24.50	24.81	24.30	24.35	136,206	-0.30(-1.22%)
Jan 05, 2005	25.35	25.50	24.57	24.65	87,211	-1.01(-3.94%)
Jan 04, 2005	26.27	26.38	24.85	25.66	102,846	-0.72(-2.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.